Skip to main content
Union Optech Co.,Ltd. (SHE:300691)
China flag China · Delayed Price · Currency is CNY
16.43
-0.07 (-0.42%)
Apr 30, 2026, 1:55 PM CST

Union Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3116.6916.2816.5016.500.55%3,910,906
Apr 28, 202616.7516.8516.3016.4116.41-2.44%4,366,456
Apr 27, 202616.3716.8916.3316.8216.822.75%5,561,585
Apr 24, 202616.4316.9916.2416.3716.370.61%7,166,845
Apr 23, 202616.5016.7016.1416.2716.27-6.22%12,036,638
Apr 22, 202616.9317.4516.8017.3517.352.48%7,491,860
Apr 21, 202616.9116.9616.6116.9316.930.12%2,817,100
Apr 20, 202616.7317.0416.6216.9116.911.08%3,265,099
Apr 17, 202616.4516.8116.4516.7316.731.33%3,160,321
Apr 16, 202616.5116.6116.2516.5116.510.06%3,242,980
Apr 15, 202616.7016.7716.3816.5016.50-0.54%3,108,000
Apr 14, 202616.7616.8416.4016.5916.590.12%3,168,264
Apr 13, 202616.6016.7716.4516.5716.57-0.84%3,051,000
Apr 10, 202616.7116.9016.6916.7116.710.54%3,889,100
Apr 9, 202616.3516.9516.2116.6216.620.97%6,130,000
Apr 8, 202615.7516.5015.7416.4616.466.47%5,753,067
Apr 7, 202615.4015.5315.2015.4615.460.39%3,638,800
Apr 3, 202615.4115.5315.2115.4015.400.46%3,784,414
Apr 2, 202615.5515.6515.1615.3315.33-1.60%3,687,427
Apr 1, 202615.4715.6415.3815.5815.582.16%3,584,302
Mar 31, 202615.5515.6715.2015.2515.25-2.24%3,725,780
Mar 30, 202615.4015.6015.2015.6015.600.19%3,751,345
Mar 27, 202615.4015.7915.2715.5715.570.84%4,719,200
Mar 26, 202615.9016.0615.2615.4415.44-3.02%4,653,000
Mar 25, 202615.6216.1815.6215.9215.922.31%6,135,700
Mar 24, 202615.4515.6115.0015.5615.562.64%7,232,338
Mar 23, 202616.0216.4514.9515.1615.16-10.40%15,513,886
Mar 20, 202617.1817.9216.8516.9216.92-0.82%8,980,371
Mar 19, 202617.2117.3616.9717.0617.06-1.61%4,161,999
Mar 18, 202616.9917.3516.8717.3417.342.79%4,355,580
Mar 17, 202617.6017.6616.8416.8716.87-3.49%5,493,300
Mar 16, 202617.5817.5817.0017.4817.48-0.85%5,914,171
Mar 13, 202617.7318.0617.5617.6317.63-1.01%7,042,054
Mar 12, 202617.6718.1017.6517.8117.810.39%6,844,847
Mar 11, 202617.7117.9817.6117.7417.740.23%6,974,617
Mar 10, 202617.4517.8817.4217.7017.702.19%6,659,123
Mar 9, 202617.5217.6817.0217.3217.32-3.13%9,468,900
Mar 6, 202617.6018.1617.4217.8817.88-0.33%15,868,167
Mar 5, 202616.6818.6616.6817.9417.9410.20%25,610,200
Mar 4, 202616.5016.7016.1816.2816.28-2.28%5,450,314
Mar 3, 202617.4117.6516.6116.6616.66-4.47%5,571,272
Mar 2, 202617.7117.8817.2917.4417.44-3.06%4,651,092
Feb 27, 202617.9918.1017.7617.9917.99-0.55%3,406,800
Feb 26, 202617.9018.1517.8218.0918.091.06%4,382,226
Feb 25, 202618.0118.1417.8317.9017.90-0.28%4,122,404
Feb 24, 202618.1618.5517.9017.9517.950.96%6,455,955
Feb 13, 202617.7018.1917.6317.7817.781.48%7,360,002
Feb 12, 202617.5417.6517.4017.5217.52-0.17%2,457,520
Feb 11, 202617.6017.7517.5517.5517.55-0.23%2,393,247
Feb 10, 202617.5117.7217.4817.5917.590.17%2,970,198
Feb 9, 202617.2617.5917.2617.5617.562.45%3,976,856
Feb 6, 202617.0617.3316.9817.1417.14-0.17%2,928,000
Feb 5, 202617.0917.3517.0517.1717.17-0.06%3,108,558
Feb 4, 202617.2817.4017.0817.1817.18-0.64%2,940,897
Feb 3, 202617.2017.3517.0517.2917.291.71%2,879,460
Feb 2, 202617.1217.5617.0017.0017.00-0.99%5,881,454
Jan 30, 202616.8317.3016.8317.1717.172.75%6,989,854
Jan 29, 202617.1617.1716.6416.7116.71-2.85%5,697,723
Jan 28, 202617.5617.7217.1017.2017.20-2.11%4,929,043
Jan 27, 202617.5517.6516.9217.5717.57-0.40%5,700,571
Jan 26, 202618.1818.1817.3917.6417.64-2.97%7,840,811
Jan 23, 202618.0118.1917.9018.1818.181.28%4,573,153
Jan 22, 202617.8118.0917.8017.9517.95-0.11%4,252,295
Jan 21, 202617.6317.9717.6017.9717.971.07%4,554,602
Jan 20, 202617.8418.0317.6317.7817.78-0.73%4,586,856
Jan 19, 202618.0418.0817.8017.9117.91-0.72%4,395,095
Jan 16, 202618.0818.1517.8618.0418.040.45%4,470,014
Jan 15, 202617.6818.0817.6817.9617.960.56%5,384,974
Jan 14, 202617.6018.1417.5517.8617.861.19%7,112,360
Jan 13, 202618.0918.0917.6017.6517.65-2.49%6,640,680
Jan 12, 202618.0718.1817.7818.1018.101.51%6,187,028
Jan 9, 202617.6617.9117.6117.8317.830.34%5,090,763
Jan 8, 202617.5417.8617.5317.7717.770.79%5,127,424
Jan 7, 202617.7417.7817.4817.6317.63-0.40%5,104,719
Jan 6, 202617.3717.7617.3717.7017.701.90%6,372,647
Jan 5, 202617.3017.4317.2117.3717.370.58%4,912,603
Dec 31, 202516.9217.3716.8517.2717.272.68%6,555,989
Dec 30, 202516.8116.9516.7316.8216.82-0.24%2,510,000
Dec 29, 202517.0317.0516.8116.8616.86-1.11%3,000,100
Dec 26, 202517.1717.2716.9917.0517.05-0.87%3,467,639
Dec 25, 202517.2717.3017.0617.2017.20-0.06%3,614,160
Dec 24, 202516.9117.2416.8917.2117.211.71%3,180,791
Dec 23, 202517.1017.2516.8716.9216.92-1.69%3,641,900
Dec 22, 202516.9617.3716.9617.2117.211.29%3,970,224
Dec 19, 202516.8817.2116.8516.9916.990.77%3,325,690
Dec 18, 202516.6517.0416.5016.8616.860.42%3,868,522
Dec 17, 202516.8217.0116.3516.7916.79-1.41%6,334,484
Dec 16, 202516.6217.2616.3617.0317.033.09%6,408,374
Dec 15, 202516.6116.7716.3816.5216.52-1.02%3,378,152
Dec 12, 202516.8516.9716.6416.6916.69-0.89%3,450,100
Dec 11, 202517.2917.2916.8416.8416.84-2.43%3,447,500
Dec 10, 202517.4017.4417.0917.2617.26-0.80%3,721,300
Dec 9, 202517.5817.7717.3917.4017.40-1.58%3,336,100
Dec 8, 202517.4517.8117.4417.6817.681.32%4,604,903
Dec 5, 202517.3117.4817.0317.4517.450.40%4,603,100
Dec 4, 202517.8017.8517.3417.3817.38-2.74%6,531,872
Dec 3, 202518.3818.4017.7617.8717.87-2.67%11,580,160
Dec 2, 202518.0519.1517.9018.3618.363.26%18,898,920
Dec 1, 202517.3317.9817.3317.7817.782.01%5,209,309
Nov 28, 202517.2217.5217.1717.4317.431.10%3,512,380